시장 데이터를 불러오는 중
전체 종목
Maplebear Inc. - Common Stock 과거 주가
Maplebear Inc. - Common Stock · CART · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Maplebear Inc. - Common Stock · CART · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,257 | ₩63,977 | ₩62,257 | ₩63,697 | +2.31% | 273.3만 |
| 2026.10.08 | ₩60,510 | ₩62,083 | ₩60,127 | ₩61,750 | +2.05% | 257.7만 |
| 2026.10.07 | ₩60,189 | ₩60,830 | ₩60,029 | ₩60,296 | +0.18% | 290.6만 |
| 2026.10.06 | ₩61,203 | ₩61,450 | ₩59,443 | ₩60,643 | -0.92% | 303.7만 |
| 2026.10.05 | ₩59,723 | ₩61,543 | ₩59,449 | ₩60,910 | +1.99% | 408만 |
| 2026.10.02 | ₩59,389 | ₩59,829 | ₩58,549 | ₩59,016 | -0.63% | 231.4만 |
| 2026.10.01 | ₩57,829 | ₩58,909 | ₩57,095 | ₩58,829 | +1.73% | 371.3만 |
| 2026.09.30 | ₩58,682 | ₩58,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,509 |
| -2.00% |
| 277.9만 |
| 2026.09.29 | ₩57,789 | ₩58,976 | ₩57,749 | ₩58,002 | +0.37% | 344.4만 |
|---|
| 2026.09.28 | ₩56,909 | ₩58,002 | ₩56,055 | ₩57,802 | +1.57% | 452.2만 |
|---|
| 2026.09.25 | ₩57,135 | ₩58,389 | ₩56,815 | ₩57,602 | +0.82% | 271.3만 |
|---|
| 2026.09.24 | ₩57,295 | ₩58,362 | ₩56,962 | ₩57,695 | +0.70% | 386만 |
|---|
| 2026.09.23 | ₩60,503 | ₩61,256 | ₩56,168 | ₩57,295 | -5.30% | 630만 |
|---|
| 2026.09.22 | ₩60,950 | ₩61,620 | ₩58,496 | ₩59,229 | -2.82% | 587만 |
|---|
| 2026.09.21 | ₩60,990 | ₩61,710 | ₩60,696 | ₩60,763 | -0.37% | 409.1만 |
|---|
| 2026.09.18 | ₩60,590 | ₩60,763 | ₩59,849 | ₩60,510 | -0.13% | 747.6만 |
|---|
| 2026.09.17 | ₩62,377 | ₩62,570 | ₩59,856 | ₩60,590 | -2.87% | 465.3만 |
|---|
| 2026.09.16 | ₩60,870 | ₩62,810 | ₩60,803 | ₩62,483 | +2.65% | 514.4만 |
|---|
| 2026.09.15 | ₩62,697 | ₩64,744 | ₩62,310 | ₩62,430 | -0.43% | 515.1만 |
|---|
| 2026.09.14 | ₩65,658 | ₩66,978 | ₩64,779 | ₩65,991 | +0.51% | 293.7만 |
|---|
| 2026.09.11 | ₩63,257 | ₩65,131 | ₩62,821 | ₩64,991 | +2.74% | 301.5만 |
|---|
| 2026.09.10 | ₩62,217 | ₩63,064 | ₩61,763 | ₩63,004 | +1.26% | 308.4만 |
|---|
| 2026.09.09 | ₩63,884 | ₩64,244 | ₩61,056 | ₩62,203 | -2.63% | 650.8만 |
|---|
| 2026.09.08 | ₩67,318 | ₩67,671 | ₩63,857 | ₩64,017 | -4.90% | 398.9만 |
|---|
| 2026.09.04 | ₩69,085 | ₩69,245 | ₩67,631 | ₩68,112 | -1.41% | 256.5만 |
|---|
| 2026.09.03 | ₩68,685 | ₩70,259 | ₩68,018 | ₩68,978 | +0.43% | 281.9만 |
|---|
| 2026.09.02 | ₩67,191 | ₩68,952 | ₩66,484 | ₩68,725 | +2.28% | 271.6만 |
|---|
| 2026.09.01 | ₩66,551 | ₩67,611 | ₩65,471 | ₩66,751 | +0.30% | 257.1만 |
|---|
| 2026.08.31 | ₩67,911 | ₩67,911 | ₩66,825 | ₩67,378 | -0.79% | 297.6만 |
|---|
| 2026.08.28 | ₩67,391 | ₩68,018 | ₩67,125 | ₩67,405 | +0.02% | 207.5만 |
|---|
| 2026.08.27 | ₩67,591 | ₩67,778 | ₩66,538 | ₩67,325 | -0.39% | 293.8만 |
|---|
| 2026.08.26 | ₩68,712 | ₩69,379 | ₩67,658 | ₩67,711 | -1.46% | 225.7만 |
|---|
| 2026.08.25 | ₩69,058 | ₩69,419 | ₩68,272 | ₩68,698 | -0.52% | 268만 |
|---|
| 2026.08.24 | ₩66,471 | ₩69,232 | ₩65,578 | ₩69,058 | +3.89% | 386.4만 |
|---|
| 2026.08.21 | ₩68,112 | ₩68,152 | ₩66,191 | ₩66,458 | -2.43% | 311.4만 |
|---|
| 2026.08.20 | ₩66,738 | ₩69,105 | ₩66,711 | ₩68,112 | +2.06% | 451.6만 |
|---|
| 2026.08.19 | ₩65,337 | ₩67,978 | ₩64,817 | ₩67,578 | +3.43% | 585.6만 |
|---|
| 2026.08.18 | ₩65,271 | ₩67,251 | ₩64,844 | ₩65,257 | -0.02% | 643.2만 |
|---|
| 2026.08.17 | ₩64,524 | ₩65,658 | ₩63,537 | ₩65,164 | +0.99% | 442만 |
|---|
| 2026.08.14 | ₩66,631 | ₩66,631 | ₩64,217 | ₩65,191 | -2.16% | 295.4만 |
|---|
| 2026.08.13 | ₩65,137 | ₩66,851 | ₩63,777 | ₩66,791 | +2.54% | 334.8만 |
|---|
| 2026.08.12 | ₩64,484 | ₩65,351 | ₩63,884 | ₩64,617 | +0.21% | 515.2만 |
|---|
| 2026.08.11 | ₩64,991 | ₩66,685 | ₩63,364 | ₩65,871 | +1.35% | 590.4만 |
|---|
| 2026.08.10 | ₩66,284 | ₩67,952 | ₩65,659 | ₩67,431 | +1.73% | 502.4만 |
|---|
| 2026.08.07 | ₩66,685 | ₩68,098 | ₩61,821 | ₩66,911 | +0.34% | 1431.4만 |
|---|
| 2026.08.06 | ₩60,003 | ₩61,830 | ₩59,483 | ₩60,056 | +0.09% | 610.6만 |
|---|
| 2026.08.05 | ₩61,563 | ₩62,003 | ₩59,936 | ₩60,483 | -1.75% | 334.1만 |
|---|
| 2026.08.04 | ₩60,523 | ₩61,783 | ₩60,523 | ₩60,883 | +0.59% | 260.9만 |
|---|
| 2026.08.03 | ₩59,843 | ₩61,216 | ₩59,756 | ₩60,536 | +1.16% | 271.1만 |
|---|
| 2026.07.31 | ₩59,469 | ₩59,629 | ₩58,396 | ₩59,483 | +0.02% | 191.2만 |
|---|
| 2026.07.30 | ₩60,296 | ₩60,423 | ₩58,716 | ₩59,683 | -1.02% | 193.3만 |
|---|
| 2026.07.29 | ₩60,816 | ₩62,323 | ₩60,296 | ₩60,870 | +0.09% | 309.9만 |
|---|
| 2026.07.28 | ₩59,349 | ₩60,856 | ₩59,249 | ₩60,843 | +2.52% | 333.6만 |
|---|
| 2026.07.27 | ₩57,149 | ₩58,978 | ₩56,842 | ₩58,762 | +2.82% | 339.7만 |
|---|
| 2026.07.24 | ₩57,322 | ₩58,109 | ₩56,275 | ₩56,295 | -1.79% | 240.1만 |
|---|
| 2026.07.23 | ₩58,789 | ₩59,109 | ₩56,148 | ₩56,722 | -3.52% | 458.9만 |
|---|
| 2026.07.22 | ₩60,016 | ₩60,296 | ₩58,496 | ₩59,656 | -0.60% | 411.7만 |
|---|
| 2026.07.21 | ₩62,310 | ₩62,923 | ₩60,483 | ₩60,616 | -2.72% | 364.8만 |
|---|
| 2026.07.20 | ₩60,896 | ₩62,803 | ₩60,810 | ₩62,350 | +2.39% | 275.3만 |
|---|
| 2026.07.17 | ₩61,123 | ₩61,870 | ₩60,776 | ₩61,110 | -0.02% | 303.4만 |
|---|
| 2026.07.16 | ₩64,084 | ₩64,337 | ₩61,283 | ₩61,656 | -3.79% | 623.3만 |
|---|
| 2026.07.15 | ₩63,537 | ₩64,884 | ₩62,910 | ₩63,497 | -0.06% | 424.3만 |
|---|
| 2026.07.14 | ₩64,404 | ₩64,517 | ₩63,110 | ₩63,630 | -1.20% | 435.8만 |
|---|
| 2026.07.13 | ₩64,537 | ₩65,564 | ₩64,137 | ₩64,391 | -0.23% | 353.3만 |
|---|
| 2026.07.10 | ₩64,391 | ₩65,437 | ₩63,444 | ₩64,537 | +0.23% | 636.8만 |
|---|
| 2026.07.09 | ₩64,297 | ₩64,444 | ₩62,550 | ₩64,391 | +0.15% | 424.4만 |
|---|
| 2026.07.08 | ₩63,884 | ₩64,030 | ₩61,950 | ₩63,657 | -0.35% | 343.9만 |
|---|
| 2026.07.07 | ₩63,417 | ₩64,964 | ₩62,777 | ₩64,124 | +1.11% | 415.5만 |
|---|
| 2026.07.06 | ₩61,503 | ₩63,310 | ₩61,290 | ₩63,150 | +2.68% | 350.6만 |
|---|
| 2026.07.02 | ₩60,683 | ₩62,030 | ₩60,056 | ₩61,056 | +0.62% | 333.1만 |
|---|
| 2026.07.01 | ₩57,442 | ₩60,363 | ₩56,342 | ₩59,789 | +4.09% | 706.2만 |
|---|
| 2026.06.30 | ₩64,511 | ₩64,511 | ₩62,350 | ₩63,150 | -2.11% | 483.2만 |
|---|
| 2026.06.29 | ₩63,644 | ₩65,631 | ₩62,883 | ₩62,990 | -1.03% | 472.5만 |
|---|
| 2026.06.26 | ₩62,950 | ₩64,377 | ₩62,563 | ₩63,297 | +0.55% | 646.9만 |
|---|
| 2026.06.25 | ₩62,837 | ₩63,017 | ₩61,243 | ₩62,417 | -0.67% | 245.4만 |
|---|
| 2026.06.24 | ₩61,296 | ₩63,377 | ₩61,163 | ₩62,150 | +1.39% | 319만 |
|---|
| 2026.06.23 | ₩59,396 | ₩62,183 | ₩59,149 | ₩61,470 | +3.49% | 459.1만 |
|---|
| 2026.06.22 | ₩58,962 | ₩60,043 | ₩58,302 | ₩59,042 | +0.14% | 344.2만 |
|---|
| 2026.06.18 | ₩58,029 | ₩62,857 | ₩57,909 | ₩59,416 | +2.39% | 973.1만 |
|---|
| 2026.06.17 | ₩58,522 | ₩58,962 | ₩57,069 | ₩57,109 | -2.42% | 304.3만 |
|---|
| 2026.06.16 | ₩56,348 | ₩59,423 | ₩56,348 | ₩58,962 | +4.64% | 432.2만 |
|---|
| 2026.06.15 | ₩55,001 | ₩57,015 | ₩54,732 | ₩56,255 | +2.28% | 634.4만 |
|---|
| 2026.06.12 | ₩55,722 | ₩55,748 | ₩53,374 | ₩55,008 | -1.28% | 313만 |
|---|
| 2026.06.11 | ₩54,561 | ₩55,922 | ₩53,201 | ₩55,882 | +2.42% | 366.9만 |
|---|
| 2026.06.10 | ₩55,615 | ₩56,255 | ₩54,855 | ₩54,961 | -1.18% | 584.3만 |
|---|
| 2026.06.09 | ₩56,588 | ₩57,789 | ₩55,682 | ₩56,335 | -0.45% | 417.7만 |
|---|
| 2026.06.08 | ₩54,281 | ₩57,549 | ₩54,215 | ₩56,588 | +4.25% | 409.9만 |
|---|
| 2026.06.05 | ₩55,308 | ₩56,322 | ₩54,435 | ₩55,028 | -0.51% | 215.6만 |
|---|
| 2026.06.04 | ₩54,054 | ₩56,322 | ₩53,334 | ₩55,321 | +2.34% | 354.4만 |
|---|
| 2026.06.03 | ₩54,575 | ₩54,801 | ₩51,947 | ₩53,321 | -2.30% | 345.9만 |
|---|
| 2026.06.02 | ₩56,015 | ₩56,455 | ₩54,228 | ₩54,335 | -3.00% | 339.7만 |
|---|
| 2026.06.01 | ₩54,228 | ₩57,242 | ₩53,961 | ₩56,282 | +3.79% | 634.2만 |
|---|
| 2026.05.29 | ₩53,268 | ₩53,641 | ₩52,294 | ₩53,081 | -0.35% | 321.1만 |
|---|
| 2026.05.28 | ₩54,028 | ₩54,228 | ₩52,827 | ₩53,268 | -1.41% | 255.3만 |
|---|
| 2026.05.27 | ₩53,468 | ₩55,522 | ₩53,358 | ₩53,934 | +0.87% | 290만 |
|---|
| 2026.05.26 | ₩54,841 | ₩55,635 | ₩53,668 | ₩54,054 | -1.43% | 358.9만 |
|---|
| 2026.05.22 | ₩53,481 | ₩55,495 | ₩53,481 | ₩54,975 | +2.79% | 321.2만 |
|---|
| 2026.05.21 | ₩54,508 | ₩55,008 | ₩53,121 | ₩53,468 | -1.91% | 306.8만 |
|---|
| 2026.05.20 | ₩53,614 | ₩55,388 | ₩52,827 | ₩55,081 | +2.74% | 277.8만 |
|---|
| 2026.05.19 | ₩54,375 | ₩56,749 | ₩54,215 | ₩54,655 | +0.52% | 438.1만 |
|---|
| 2026.05.18 | ₩52,774 | ₩54,835 | ₩52,041 | ₩54,668 | +3.59% | 301만 |
|---|
| 2026.05.15 | ₩51,347 | ₩53,388 | ₩50,667 | ₩52,961 | +3.14% | 595.3만 |
|---|
| 2026.05.14 | ₩53,334 | ₩53,334 | ₩51,227 | ₩51,307 | -3.80% | 466.8만 |
|---|
| 2026.05.13 | ₩52,014 | ₩53,601 | ₩51,134 | ₩53,281 | +2.44% | 488.5만 |
|---|
| 2026.05.12 | ₩52,814 | ₩53,014 | ₩51,214 | ₩52,094 | -1.36% | 754.4만 |
|---|
| 2026.05.11 | ₩53,534 | ₩55,548 | ₩53,068 | ₩53,894 | +0.67% | 483.9만 |
|---|
| 2026.05.08 | ₩50,680 | ₩54,255 | ₩50,680 | ₩53,814 | +6.18% | 608.3만 |
|---|
| 2026.05.07 | ₩54,108 | ₩54,801 | ₩50,534 | ₩50,667 | -6.36% | 575.4만 |
|---|
| 2026.05.06 | ₩57,229 | ₩57,655 | ₩50,187 | ₩53,561 | -6.41% | 1010.5만 |
|---|
| 2026.05.05 | ₩57,015 | ₩59,289 | ₩57,015 | ₩58,336 | +2.32% | 683.9만 |
|---|
| 2026.05.04 | ₩56,282 | ₩58,536 | ₩55,815 | ₩57,735 | +2.58% | 640.3만 |
|---|
| 2026.05.01 | ₩57,242 | ₩57,989 | ₩55,295 | ₩56,268 | -1.70% | 422만 |
|---|
| 2026.04.30 | ₩56,662 | ₩57,309 | ₩56,035 | ₩56,482 | -0.32% | 262.2만 |
|---|
| 2026.04.29 | ₩56,588 | ₩56,815 | ₩55,348 | ₩56,442 | -0.26% | 249.3만 |
|---|
| 2026.04.28 | ₩58,002 | ₩58,442 | ₩55,948 | ₩56,322 | -2.90% | 191.9만 |
|---|
| 2026.04.27 | ₩56,789 | ₩58,336 | ₩56,749 | ₩57,469 | +1.20% | 299.7만 |
|---|
| 2026.04.24 | ₩56,829 | ₩56,922 | ₩55,241 | ₩56,242 | -1.03% | 213.7만 |
|---|
| 2026.04.23 | ₩57,695 | ₩57,935 | ₩54,841 | ₩56,909 | -1.36% | 238.4만 |
|---|
| 2026.04.22 | ₩58,122 | ₩58,122 | ₩56,789 | ₩58,069 | -0.09% | 252.8만 |
|---|
| 2026.04.21 | ₩58,322 | ₩59,709 | ₩57,009 | ₩57,149 | -2.01% | 329만 |
|---|
| 2026.04.20 | ₩55,201 | ₩59,029 | ₩54,941 | ₩58,696 | +6.33% | 497만 |
|---|
| 2026.04.17 | ₩55,888 | ₩56,322 | ₩55,028 | ₩55,201 | -1.23% | 312.6만 |
|---|
| 2026.04.16 | ₩55,215 | ₩56,002 | ₩54,628 | ₩55,668 | +0.82% | 268.5만 |
|---|
| 2026.04.15 | ₩53,434 | ₩55,255 | ₩52,667 | ₩55,068 | +3.06% | 317.7만 |
|---|
| 2026.04.14 | ₩53,321 | ₩53,921 | ₩52,094 | ₩52,721 | -1.13% | 307.4만 |
|---|
| 2026.04.13 | ₩52,201 | ₩53,968 | ₩52,061 | ₩53,321 | +2.15% | 413.9만 |
|---|
| 2026.04.10 | ₩53,068 | ₩53,548 | ₩50,860 | ₩52,347 | -1.36% | 309.4만 |
|---|
| 2026.04.09 | ₩53,601 | ₩54,388 | ₩52,614 | ₩53,801 | +0.37% | 429.5만 |
|---|
| 2026.04.08 | ₩55,241 | ₩55,388 | ₩52,561 | ₩52,814 | -4.39% | 441.7만 |
|---|
| 2026.04.07 | ₩55,161 | ₩55,642 | ₩54,241 | ₩54,841 | -0.58% | 335.5만 |
|---|
| 2026.04.06 | ₩51,961 | ₩54,788 | ₩51,947 | ₩54,708 | +5.29% | 455.7만 |
|---|
| 2026.04.02 | ₩51,060 | ₩51,961 | ₩50,160 | ₩51,707 | +1.27% | 325.6만 |
|---|
| 2026.04.01 | ₩50,093 | ₩51,934 | ₩49,560 | ₩51,534 | +2.88% | 387.1만 |
|---|
| 2026.03.31 | ₩50,000 | ₩50,240 | ₩49,026 | ₩49,960 | -0.08% | 314만 |
|---|
| 2026.03.30 | ₩48,933 | ₩50,654 | ₩48,933 | ₩49,600 | +1.36% | 458.2만 |
|---|
| 2026.03.27 | ₩47,706 | ₩48,046 | ₩46,919 | ₩47,639 | -0.14% | 262.5만 |
|---|
| 2026.03.26 | ₩48,320 | ₩48,886 | ₩47,966 | ₩48,400 | +0.17% | 196.3만 |
|---|
| 2026.03.25 | ₩49,040 | ₩49,160 | ₩47,626 | ₩48,506 | -1.09% | 211.6만 |
|---|
| 2026.03.24 | ₩50,974 | ₩50,974 | ₩48,380 | ₩48,413 | -5.02% | 351.7만 |
|---|
| 2026.03.23 | ₩49,840 | ₩51,080 | ₩49,680 | ₩50,840 | +2.01% | 337.9만 |
|---|
| 2026.03.20 | ₩48,760 | ₩49,727 | ₩48,080 | ₩49,253 | +1.01% | 565.2만 |
|---|
| 2026.03.19 | ₩50,293 | ₩50,667 | ₩48,173 | ₩48,666 | -3.24% | 392만 |
|---|
| 2026.03.18 | ₩50,640 | ₩52,094 | ₩49,867 | ₩50,400 | -0.47% | 381.9만 |
|---|
| 2026.03.17 | ₩51,414 | ₩52,521 | ₩50,467 | ₩50,907 | -0.99% | 336.4만 |
|---|
| 2026.03.16 | ₩50,920 | ₩52,581 | ₩50,740 | ₩51,694 | +1.52% | 504만 |
|---|
| 2026.03.13 | ₩50,093 | ₩51,040 | ₩49,560 | ₩50,987 | +1.78% | 326.2만 |
|---|
| 2026.03.12 | ₩49,173 | ₩50,787 | ₩48,933 | ₩50,293 | +2.28% | 382.6만 |
|---|
| 2026.03.11 | ₩50,680 | ₩50,680 | ₩48,313 | ₩49,186 | -2.95% | 417.9만 |
|---|
| 2026.03.10 | ₩52,281 | ₩52,681 | ₩50,280 | ₩50,654 | -3.11% | 433.1만 |
|---|
| 2026.03.09 | ₩50,053 | ₩52,741 | ₩50,053 | ₩51,814 | +3.52% | 934.8만 |
|---|
| 2026.03.06 | ₩48,700 | ₩50,880 | ₩48,280 | ₩50,800 | +4.31% | 441만 |
|---|
| 2026.03.05 | ₩49,000 | ₩51,774 | ₩48,866 | ₩49,053 | +0.11% | 550.7만 |
|---|
| 2026.03.04 | ₩49,867 | ₩50,000 | ₩48,426 | ₩48,813 | -2.11% | 280.5만 |
|---|
| 2026.03.03 | ₩50,133 | ₩50,840 | ₩48,640 | ₩49,787 | -0.69% | 350.7만 |
|---|
| 2026.03.02 | ₩49,373 | ₩50,867 | ₩49,200 | ₩50,467 | +2.22% | 407.5만 |
|---|
| 2026.02.27 | ₩50,627 | ₩51,254 | ₩49,840 | ₩50,027 | -1.19% | 368.8만 |
|---|
| 2026.02.26 | ₩49,347 | ₩51,454 | ₩49,240 | ₩51,267 | +3.89% | 683.5만 |
|---|
| 2026.02.25 | ₩48,173 | ₩48,946 | ₩47,773 | ₩48,746 | +1.19% | 437.4만 |
|---|
| 2026.02.24 | ₩48,226 | ₩49,320 | ₩47,746 | ₩48,400 | +0.36% | 351.8만 |
|---|
| 2026.02.23 | ₩48,266 | ₩48,746 | ₩47,386 | ₩48,226 | -0.08% | 554.3만 |
|---|
| 2026.02.20 | ₩46,906 | ₩48,480 | ₩46,026 | ₩48,346 | +3.07% | 447.1만 |
|---|
| 2026.02.19 | ₩48,386 | ₩48,433 | ₩46,779 | ₩47,433 | -1.97% | 319.8만 |
|---|
| 2026.02.18 | ₩48,973 | ₩49,307 | ₩47,513 | ₩48,426 | -1.12% | 474.7만 |
|---|
| 2026.02.17 | ₩49,960 | ₩50,267 | ₩47,506 | ₩48,973 | -1.98% | 1068.5만 |
|---|
| 2026.02.13 | ₩50,680 | ₩52,947 | ₩46,132 | ₩48,413 | -4.47% | 1846.2만 |
|---|
| 2026.02.12 | ₩43,812 | ₩45,212 | ₩43,805 | ₩44,332 | +1.19% | 959.4만 |
|---|
| 2026.02.11 | ₩46,279 | ₩46,530 | ₩43,652 | ₩43,918 | -5.10% | 719.3만 |
|---|
| 2026.02.10 | ₩46,586 | ₩47,093 | ₩46,026 | ₩46,172 | -0.89% | 365.6만 |
|---|
| 2026.02.09 | ₩46,199 | ₩47,439 | ₩45,812 | ₩46,879 | +1.47% | 461.4만 |
|---|
| 2026.02.06 | ₩45,759 | ₩46,959 | ₩45,546 | ₩46,199 | +0.96% | 399.1만 |
|---|
| 2026.02.05 | ₩48,853 | ₩48,853 | ₩45,666 | ₩45,812 | -6.22% | 629.7만 |
|---|
| 2026.02.04 | ₩47,866 | ₩49,000 | ₩47,039 | ₩48,733 | +1.81% | 514.7만 |
|---|
| 2026.02.03 | ₩50,347 | ₩50,547 | ₩47,879 | ₩48,120 | -4.42% | 546.4만 |
|---|
| 2026.02.02 | ₩50,574 | ₩51,280 | ₩49,987 | ₩50,420 | -0.30% | 583.4만 |
|---|
| 2026.01.30 | ₩50,347 | ₩50,860 | ₩49,153 | ₩49,560 | -1.56% | 411만 |
|---|
| 2026.01.29 | ₩50,547 | ₩50,614 | ₩48,960 | ₩49,453 | -2.16% | 424.5만 |
|---|
| 2026.01.28 | ₩51,507 | ₩51,854 | ₩50,053 | ₩50,440 | -2.07% | 382.6만 |
|---|
| 2026.01.27 | ₩53,761 | ₩53,761 | ₩49,133 | ₩50,627 | -5.83% | 785.5만 |
|---|
| 2026.01.26 | ₩53,521 | ₩54,448 | ₩53,468 | ₩53,814 | +0.55% | 469.3만 |
|---|
| 2026.01.23 | ₩51,614 | ₩53,441 | ₩51,360 | ₩53,214 | +3.10% | 634.4만 |
|---|
| 2026.01.22 | ₩52,347 | ₩53,014 | ₩50,694 | ₩51,227 | -2.14% | 806.2만 |
|---|
| 2026.01.21 | ₩51,787 | ₩52,827 | ₩51,374 | ₩52,014 | +0.44% | 445.7만 |
|---|
| 2026.01.20 | ₩52,227 | ₩52,707 | ₩51,227 | ₩51,414 | -1.56% | 586.5만 |
|---|
| 2026.01.16 | ₩53,134 | ₩53,214 | ₩51,814 | ₩52,561 | -1.08% | 649.6만 |
|---|
| 2026.01.15 | ₩53,348 | ₩53,834 | ₩51,947 | ₩53,094 | -0.47% | 794.9만 |
|---|
| 2026.01.14 | ₩54,921 | ₩55,295 | ₩53,481 | ₩54,495 | -0.78% | 502.2만 |
|---|
| 2026.01.13 | ₩55,882 | ₩56,188 | ₩54,228 | ₩55,055 | -1.48% | 439.3만 |
|---|
| 2026.01.12 | ₩54,881 | ₩57,549 | ₩54,441 | ₩55,895 | +1.85% | 641만 |
|---|
| 2026.01.09 | ₩57,615 | ₩57,615 | ₩53,721 | ₩54,908 | -4.70% | 848만 |
|---|
| 2026.01.08 | ₩59,629 | ₩59,709 | ₩57,369 | ₩57,389 | -3.76% | 450.5만 |
|---|
| 2026.01.07 | ₩60,029 | ₩60,283 | ₩59,496 | ₩59,576 | -0.76% | 326.4만 |
|---|
| 2026.01.06 | ₩58,682 | ₩60,109 | ₩57,665 | ₩59,243 | +0.95% | 396.2만 |
|---|
| 2026.01.05 | ₩58,402 | ₩59,216 | ₩57,469 | ₩58,629 | +0.39% | 398.9만 |
|---|
| 2026.01.02 | ₩60,083 | ₩60,429 | ₩58,162 | ₩58,562 | -2.53% | 407.2만 |
|---|
| 2025.12.31 | ₩59,736 | ₩60,490 | ₩59,723 | ₩59,989 | +0.42% | 217.5만 |
|---|
| 2025.12.30 | ₩60,429 | ₩60,683 | ₩59,843 | ₩59,963 | -0.77% | 233.1만 |
|---|
| 2025.12.29 | ₩61,043 | ₩61,350 | ₩60,013 | ₩60,510 | -0.87% | 316.9만 |
|---|
| 2025.12.26 | ₩60,416 | ₩61,363 | ₩60,416 | ₩61,150 | +1.21% | 230.6만 |
|---|
| 2025.12.24 | ₩60,016 | ₩61,323 | ₩59,943 | ₩60,883 | +1.44% | 153.8만 |
|---|
| 2025.12.23 | ₩60,630 | ₩60,643 | ₩59,789 | ₩60,056 | -0.95% | 322.4만 |
|---|
| 2025.12.22 | ₩61,363 | ₩61,376 | ₩59,243 | ₩60,043 | -2.15% | 461.2만 |
|---|
| 2025.12.19 | ₩59,849 | ₩61,790 | ₩59,616 | ₩61,270 | +2.37% | 595.2만 |
|---|
| 2025.12.18 | ₩60,883 | ₩61,083 | ₩58,576 | ₩59,949 | -1.53% | 811.8만 |
|---|
| 2025.12.17 | ₩61,110 | ₩62,157 | ₩60,429 | ₩60,883 | -0.37% | 345.5만 |
|---|
| 2025.12.16 | ₩60,643 | ₩61,523 | ₩60,643 | ₩60,776 | +0.22% | 328.5만 |
|---|
| 2025.12.15 | ₩59,616 | ₩61,130 | ₩59,296 | ₩60,550 | +1.57% | 400만 |
|---|
| 2025.12.12 | ₩59,829 | ₩60,423 | ₩59,376 | ₩59,963 | +0.22% | 332만 |
|---|
| 2025.12.11 | ₩57,589 | ₩60,116 | ₩57,309 | ₩59,549 | +3.40% | 510만 |
|---|
| 2025.12.10 | ₩60,696 | ₩60,736 | ₩57,149 | ₩57,996 | -4.45% | 737.3만 |
|---|
| 2025.12.09 | ₩59,629 | ₩63,070 | ₩59,563 | ₩61,670 | +3.42% | 580.8만 |
|---|
| 2025.12.08 | ₩59,256 | ₩59,823 | ₩58,429 | ₩59,349 | +0.16% | 355.6만 |
|---|
| 2025.12.05 | ₩57,509 | ₩59,041 | ₩57,462 | ₩58,922 | +2.46% | 335.8만 |
|---|
| 2025.12.04 | ₩56,842 | ₩57,815 | ₩56,762 | ₩57,522 | +1.20% | 342.7만 |
|---|
| 2025.12.03 | ₩55,482 | ₩57,250 | ₩55,361 | ₩56,842 | +2.45% | 342.2만 |
|---|
| 2025.12.02 | ₩55,588 | ₩55,950 | ₩54,775 | ₩55,388 | -0.36% | 674만 |
|---|
| 2025.12.01 | ₩55,695 | ₩57,162 | ₩55,228 | ₩57,069 | +2.47% | 531.6만 |
|---|
| 2025.11.28 | ₩56,455 | ₩56,815 | ₩55,922 | ₩56,028 | -0.76% | 232.2만 |
|---|
| 2025.11.26 | ₩56,188 | ₩56,989 | ₩55,835 | ₩56,282 | +0.17% | 387.6만 |
|---|
| 2025.11.25 | ₩54,335 | ₩56,875 | ₩54,281 | ₩56,268 | +3.56% | 555.4만 |
|---|
| 2025.11.24 | ₩53,868 | ₩54,808 | ₩53,708 | ₩53,934 | +0.12% | 547.6만 |
|---|
| 2025.11.21 | ₩53,374 | ₩54,748 | ₩52,867 | ₩53,601 | +0.42% | 562.7만 |
|---|
| 2025.11.20 | ₩55,215 | ₩55,948 | ₩53,454 | ₩53,534 | -3.04% | 578.7만 |
|---|
| 2025.11.19 | ₩55,015 | ₩55,732 | ₩54,681 | ₩55,255 | +0.44% | 497.6만 |
|---|
| 2025.11.18 | ₩54,295 | ₩55,802 | ₩54,028 | ₩54,988 | +1.28% | 529.2만 |
|---|
| 2025.11.17 | ₩54,228 | ₩55,928 | ₩53,734 | ₩54,028 | -0.37% | 863.8만 |
|---|
| 2025.11.14 | ₩52,734 | ₩55,675 | ₩52,734 | ₩54,748 | +3.82% | 806.5만 |
|---|
| 2025.11.13 | ₩52,601 | ₩54,333 | ₩52,601 | ₩53,788 | +2.26% | 607.6만 |
|---|
| 2025.11.12 | ₩52,854 | ₩53,814 | ₩52,387 | ₩52,561 | -0.56% | 646.1만 |
|---|
| 2025.11.11 | ₩50,727 | ₩53,721 | ₩50,727 | ₩52,281 | +3.06% | 1270.8만 |
|---|
| 2025.11.10 | ₩51,600 | ₩51,747 | ₩47,013 | ₩49,787 | -3.52% | 1255.8만 |
|---|
| 2025.11.07 | ₩46,732 | ₩49,333 | ₩46,679 | ₩49,013 | +4.88% | 1513.2만 |
|---|
| 2025.11.06 | ₩48,426 | ₩48,426 | ₩46,386 | ₩46,652 | -3.66% | 652.1만 |
|---|
| 2025.11.05 | ₩48,906 | ₩49,126 | ₩47,959 | ₩48,533 | -0.76% | 484.2만 |
|---|
| 2025.11.04 | ₩48,960 | ₩49,947 | ₩48,086 | ₩48,640 | -0.65% | 675.3만 |
|---|
| 2025.11.03 | ₩49,427 | ₩50,393 | ₩48,626 | ₩49,933 | +1.03% | 736.9만 |
|---|
| 2025.10.31 | ₩48,880 | ₩49,200 | ₩47,613 | ₩49,160 | +0.57% | 817.6만 |
|---|
| 2025.10.30 | ₩49,400 | ₩50,080 | ₩48,386 | ₩48,880 | -1.05% | 500.9만 |
|---|
| 2025.10.29 | ₩50,107 | ₩50,520 | ₩49,853 | ₩50,400 | +0.59% | 347.8만 |
|---|
| 2025.10.28 | ₩51,347 | ₩51,741 | ₩50,333 | ₩50,440 | -1.77% | 383.7만 |
|---|
| 2025.10.27 | ₩52,014 | ₩52,494 | ₩50,854 | ₩51,147 | -1.67% | 493.1만 |
|---|
| 2025.10.24 | ₩52,921 | ₩53,188 | ₩51,680 | ₩52,214 | -1.34% | 367.1만 |
|---|
| 2025.10.23 | ₩51,921 | ₩52,734 | ₩51,174 | ₩52,574 | +1.26% | 552만 |
|---|
| 2025.10.22 | ₩51,454 | ₩52,767 | ₩51,054 | ₩52,641 | +2.31% | 359.8만 |
|---|
| 2025.10.21 | ₩52,067 | ₩52,807 | ₩51,014 | ₩51,761 | -0.59% | 495.6만 |
|---|
| 2025.10.20 | ₩51,814 | ₩52,654 | ₩51,494 | ₩51,947 | +0.26% | 370만 |
|---|
| 2025.10.17 | ₩51,761 | ₩52,734 | ₩51,060 | ₩51,334 | -0.82% | 366.8만 |
|---|
| 2025.10.16 | ₩52,747 | ₩53,614 | ₩51,174 | ₩52,001 | -1.42% | 363.3만 |
|---|
| 2025.10.15 | ₩52,147 | ₩53,268 | ₩52,014 | ₩52,747 | +1.15% | 286.3만 |
|---|
| 2025.10.14 | ₩51,614 | ₩52,901 | ₩50,734 | ₩52,641 | +1.99% | 486.6만 |
|---|
| 2025.10.13 | ₩51,707 | ₩53,161 | ₩51,334 | ₩51,654 | -0.10% | 507.9만 |
|---|
| 2025.10.10 | ₩52,147 | ₩52,361 | ₩51,067 | ₩51,094 | -2.02% | 389.7만 |
|---|